iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.21
+0.16 (0.34%)
At close: Mar 28, 2025, 4:00 PM
46.95
-0.26 (-0.54%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
BGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.14 | 47.21 | 47.14 | 47.21 | 47.21 | 0.34% | 12,756 |
| Mar 27, 2025 | 47.05 | 47.07 | 47.01 | 47.05 | 47.05 | - | 20,325 |
| Mar 26, 2025 | 47.11 | 47.18 | 47.05 | 47.05 | 47.05 | -0.25% | 19,144 |
| Mar 25, 2025 | 47.10 | 47.20 | 47.10 | 47.17 | 47.17 | 0.02% | 9,534 |
| Mar 24, 2025 | 47.18 | 47.23 | 47.10 | 47.16 | 47.16 | -0.17% | 22,109 |
| Mar 21, 2025 | 47.28 | 47.32 | 47.24 | 47.24 | 47.24 | -0.08% | 11,558 |
| Mar 20, 2025 | 47.40 | 47.40 | 47.26 | 47.28 | 47.28 | - | 24,833 |
| Mar 19, 2025 | 47.09 | 47.30 | 47.09 | 47.28 | 47.28 | 0.30% | 21,222 |
| Mar 18, 2025 | 47.04 | 47.19 | 47.04 | 47.14 | 47.14 | 0.11% | 20,426 |
| Mar 17, 2025 | 47.11 | 47.19 | 47.07 | 47.09 | 47.09 | 0.02% | 24,751 |
| Mar 14, 2025 | 47.08 | 47.13 | 47.08 | 47.08 | 47.08 | -0.13% | 57,869 |
| Mar 13, 2025 | 46.97 | 47.14 | 46.95 | 47.14 | 47.14 | 0.21% | 22,292 |
| Mar 12, 2025 | 47.07 | 47.12 | 47.02 | 47.04 | 47.04 | -0.15% | 44,117 |
| Mar 11, 2025 | 47.27 | 47.27 | 47.08 | 47.11 | 47.11 | -0.23% | 25,590 |
| Mar 10, 2025 | 47.28 | 47.30 | 47.20 | 47.22 | 47.22 | 0.15% | 25,491 |
| Mar 7, 2025 | 47.26 | 47.27 | 47.09 | 47.15 | 47.15 | 0.04% | 14,351 |
| Mar 6, 2025 | 47.18 | 47.18 | 47.09 | 47.13 | 47.13 | -0.21% | 10,604 |
| Mar 5, 2025 | 47.36 | 47.36 | 47.22 | 47.23 | 47.23 | -0.13% | 25,076 |
| Mar 4, 2025 | 47.35 | 47.43 | 47.27 | 47.29 | 47.29 | -0.19% | 31,252 |
| Mar 3, 2025 | 47.19 | 47.39 | 47.18 | 47.38 | 47.38 | -0.21% | 136,157 |
| Feb 28, 2025 | 47.36 | 47.49 | 47.32 | 47.48 | 47.31 | 0.44% | 14,290 |
| Feb 27, 2025 | 47.29 | 47.33 | 47.24 | 47.27 | 47.11 | -0.17% | 16,382 |
| Feb 26, 2025 | 47.26 | 47.39 | 47.24 | 47.35 | 47.18 | 0.08% | 14,607 |
| Feb 25, 2025 | 47.21 | 47.32 | 47.21 | 47.31 | 47.15 | 0.45% | 10,648 |
| Feb 24, 2025 | 46.98 | 47.19 | 46.86 | 47.10 | 46.94 | 0.26% | 58,169 |
| Feb 21, 2025 | 46.94 | 47.03 | 46.94 | 46.98 | 46.82 | 0.13% | 23,416 |
| Feb 20, 2025 | 46.89 | 46.94 | 46.87 | 46.92 | 46.76 | 0.30% | 21,753 |
| Feb 19, 2025 | 46.75 | 46.84 | 46.75 | 46.78 | 46.62 | - | 62,743 |
| Feb 18, 2025 | 46.68 | 46.91 | 46.68 | 46.78 | 46.62 | -0.32% | 33,553 |
| Feb 14, 2025 | 46.98 | 47.03 | 46.93 | 46.93 | 46.77 | 0.23% | 34,690 |
| Feb 13, 2025 | 46.70 | 46.87 | 46.70 | 46.82 | 46.66 | 0.43% | 25,539 |
| Feb 12, 2025 | 46.59 | 46.66 | 46.51 | 46.62 | 46.46 | -0.25% | 19,489 |
| Feb 11, 2025 | 46.72 | 46.77 | 46.72 | 46.74 | 46.57 | -0.14% | 19,038 |
| Feb 10, 2025 | 46.83 | 46.90 | 46.80 | 46.80 | 46.64 | -0.09% | 31,714 |
| Feb 7, 2025 | 46.82 | 46.86 | 46.79 | 46.84 | 46.68 | -0.26% | 14,941 |
| Feb 6, 2025 | 46.96 | 47.00 | 46.90 | 46.96 | 46.80 | -0.04% | 32,015 |
| Feb 5, 2025 | 46.92 | 47.00 | 46.85 | 46.98 | 46.82 | 0.58% | 19,710 |
| Feb 4, 2025 | 46.63 | 46.78 | 46.63 | 46.71 | 46.55 | 0.19% | 64,380 |
| Feb 3, 2025 | 46.76 | 46.85 | 46.60 | 46.62 | 46.46 | -0.60% | 67,157 |
| Jan 31, 2025 | 46.92 | 47.02 | 46.81 | 46.90 | 46.57 | -0.04% | 40,968 |
| Jan 30, 2025 | 46.93 | 46.99 | 46.87 | 46.92 | 46.59 | 0.13% | 17,358 |
| Jan 29, 2025 | 46.90 | 46.94 | 46.75 | 46.86 | 46.53 | -0.11% | 12,229 |
| Jan 28, 2025 | 46.86 | 47.08 | 46.80 | 46.91 | 46.58 | 0.05% | 25,324 |
| Jan 27, 2025 | 46.84 | 46.89 | 46.80 | 46.89 | 46.55 | 0.37% | 14,092 |
| Jan 24, 2025 | 46.67 | 46.75 | 46.64 | 46.71 | 46.38 | 0.21% | 17,217 |
| Jan 23, 2025 | 46.62 | 46.66 | 46.55 | 46.61 | 46.28 | -0.09% | 54,458 |
| Jan 22, 2025 | 46.74 | 46.80 | 46.65 | 46.65 | 46.32 | -0.24% | 23,950 |
| Jan 21, 2025 | 46.71 | 46.80 | 46.68 | 46.76 | 46.43 | 0.17% | 41,251 |
| Jan 17, 2025 | 46.69 | 46.72 | 46.65 | 46.68 | 46.35 | 0.09% | 18,213 |
| Jan 16, 2025 | 46.52 | 46.69 | 46.48 | 46.64 | 46.31 | 0.11% | 14,954 |